| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190726C00125000 | 2019-07-19 11:01AM EDT | 125.00 | 6.47 | 4.90 | 6.15 | -0.73 | -10.14% | 1 | 120 | 41.46% |
| JNJ190726C00127000 | 2019-07-19 3:59PM EDT | 127.00 | 3.60 | 3.55 | 3.85 | -8.89 | -71.18% | 3 | 8 | 25.98% |
| JNJ190726C00128000 | 2019-07-19 2:28PM EDT | 128.00 | 3.42 | 2.80 | 2.95 | -1.08 | -24.00% | 4 | 44 | 23.07% |
| JNJ190726C00129000 | 2019-07-19 9:35AM EDT | 129.00 | 3.25 | 2.83 | 2.95 | +0.10 | +3.17% | 45 | 80 | 33.69% |
| JNJ190726C00130000 | 2019-07-19 3:57PM EDT | 130.00 | 1.50 | 1.43 | 1.51 | -1.10 | -42.31% | 271 | 218 | 20.26% |
| JNJ190726C00131000 | 2019-07-19 3:58PM EDT | 131.00 | 0.97 | 0.91 | 1.01 | -1.06 | -52.22% | 563 | 130 | 19.85% |
| JNJ190726C00132000 | 2019-07-19 10:53AM EDT | 132.00 | 0.89 | 0.97 | 1.04 | -0.53 | -37.32% | 296 | 451 | 26.20% |
| JNJ190726C00133000 | 2019-07-19 3:59PM EDT | 133.00 | 0.35 | 0.30 | 0.37 | -0.59 | -62.77% | 1,115 | 536 | 19.21% |
| JNJ190726C00134000 | 2019-07-19 3:59PM EDT | 134.00 | 0.19 | 0.12 | 0.22 | -0.47 | -71.21% | 232 | 677 | 19.53% |
| JNJ190726C00135000 | 2019-07-19 3:57PM EDT | 135.00 | 0.12 | 0.07 | 0.14 | -0.26 | -68.42% | 915 | 1,493 | 20.36% |
| JNJ190726C00136000 | 2019-07-19 3:56PM EDT | 136.00 | 0.08 | 0.07 | 0.10 | -0.16 | -66.67% | 787 | 436 | 21.68% |
| JNJ190726C00137000 | 2019-07-19 3:46PM EDT | 137.00 | 0.05 | 0.01 | 0.07 | -0.08 | -61.54% | 133 | 241 | 22.85% |
| JNJ190726C00138000 | 2019-07-19 3:28PM EDT | 138.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 246 | 437 | 24.02% |
| JNJ190726C00139000 | 2019-07-19 2:31PM EDT | 139.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 32 | 354 | 27.34% |
| JNJ190726C00140000 | 2019-07-19 3:52PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 57 | 628 | 27.93% |
| JNJ190726C00141000 | 2019-07-19 3:57PM EDT | 141.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 444 | 28.91% |
| JNJ190726C00142000 | 2019-07-17 12:19PM EDT | 142.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 8 | 190 | 31.06% |
| JNJ190726C00143000 | 2019-07-19 2:46PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 265 | 31.64% |
| JNJ190726C00144000 | 2019-07-17 10:46AM EDT | 144.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 383 | 30.86% |
| JNJ190726C00145000 | 2019-07-18 9:30AM EDT | 145.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 556 | 41.41% |
| JNJ190726C00146000 | 2019-07-15 11:23AM EDT | 146.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 28 | 264 | 41.02% |
| JNJ190726C00147000 | 2019-07-16 9:30AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 44.53% |
| JNJ190726C00148000 | 2019-07-16 11:34AM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 416 | 38.28% |
| JNJ190726C00149000 | 2019-07-12 10:37AM EDT | 149.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 21 | 124 | 47.27% |
| JNJ190726C00150000 | 2019-07-12 10:02AM EDT | 150.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 49.22% |
| JNJ190726C00152500 | 2019-06-25 12:08PM EDT | 152.50 | 0.30 | 0.00 | 0.04 | 0.00 | - | - | 25 | 50.00% |
| JNJ190726C00155000 | 2019-07-15 10:33AM EDT | 155.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 53.91% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190726P00105000 | 2019-07-19 11:47AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 65.63% |
| JNJ190726P00110000 | 2019-07-15 3:51PM EDT | 110.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 41 | 57.03% |
| JNJ190726P00115000 | 2019-07-12 2:10PM EDT | 115.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 6 | 4 | 43.75% |
| JNJ190726P00120000 | 2019-07-18 3:02PM EDT | 120.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 10 | 15 | 36.33% |
| JNJ190726P00121000 | 2019-07-19 9:30AM EDT | 121.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 1 | 60 | 31.84% |
| JNJ190726P00122000 | 2019-07-17 9:30AM EDT | 122.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | - | 2 | 29.59% |
| JNJ190726P00123000 | 2019-07-19 3:59PM EDT | 123.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 9 | 143 | 25.88% |
| JNJ190726P00124000 | 2019-07-19 3:05PM EDT | 124.00 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 46 | 57 | 24.12% |
| JNJ190726P00125000 | 2019-07-19 3:51PM EDT | 125.00 | 0.10 | 0.09 | 0.15 | -0.04 | -28.57% | 175 | 380 | 23.63% |
| JNJ190726P00126000 | 2019-07-19 3:40PM EDT | 126.00 | 0.11 | 0.13 | 0.21 | -0.07 | -38.89% | 34 | 87 | 22.12% |
| JNJ190726P00127000 | 2019-07-19 3:53PM EDT | 127.00 | 0.23 | 0.24 | 0.32 | -0.03 | -11.54% | 42 | 77 | 21.14% |
| JNJ190726P00128000 | 2019-07-19 3:59PM EDT | 128.00 | 0.44 | 0.39 | 0.44 | +0.04 | +10.00% | 158 | 135 | 19.31% |
| JNJ190726P00129000 | 2019-07-19 3:56PM EDT | 129.00 | 0.62 | 0.64 | 0.70 | +0.13 | +26.53% | 128 | 189 | 18.80% |
| JNJ190726P00130000 | 2019-07-19 3:59PM EDT | 130.00 | 1.04 | 0.96 | 1.00 | +0.35 | +50.72% | 217 | 1,006 | 17.24% |
| JNJ190726P00131000 | 2019-07-19 3:59PM EDT | 131.00 | 1.45 | 1.46 | 1.57 | +0.40 | +38.10% | 455 | 379 | 17.87% |
| JNJ190726P00132000 | 2019-07-19 3:59PM EDT | 132.00 | 2.16 | 2.07 | 2.21 | +0.64 | +42.11% | 219 | 319 | 17.55% |
| JNJ190726P00133000 | 2019-07-19 3:48PM EDT | 133.00 | 2.42 | 2.78 | 2.99 | +0.42 | +21.00% | 56 | 247 | 17.73% |
| JNJ190726P00134000 | 2019-07-19 3:57PM EDT | 134.00 | 3.70 | 3.60 | 3.90 | +1.17 | +46.25% | 222 | 263 | 19.24% |
| JNJ190726P00135000 | 2019-07-19 3:50PM EDT | 135.00 | 4.20 | 4.60 | 4.80 | +0.90 | +27.27% | 15 | 295 | 19.19% |
| JNJ190726P00136000 | 2019-07-18 11:41AM EDT | 136.00 | 4.55 | 3.30 | 6.20 | 0.00 | - | 4 | 135 | 34.18% |
| JNJ190726P00137000 | 2019-07-19 2:03PM EDT | 137.00 | 5.75 | 6.45 | 6.80 | +0.40 | +7.48% | 270 | 361 | 25.10% |
| JNJ190726P00138000 | 2019-07-18 3:58PM EDT | 138.00 | 6.05 | 7.25 | 7.85 | 0.00 | - | 33 | 129 | 30.27% |
| JNJ190726P00139000 | 2019-07-19 1:52PM EDT | 139.00 | 7.91 | 8.30 | 8.85 | +0.66 | +9.10% | 4 | 106 | 33.11% |
| JNJ190726P00140000 | 2019-07-19 1:13PM EDT | 140.00 | 8.60 | 7.30 | 10.50 | +0.45 | +5.52% | 1 | 21 | 56.01% |
| JNJ190726P00141000 | 2019-07-17 2:01PM EDT | 141.00 | 9.05 | 8.40 | 11.55 | 0.00 | - | 2 | 6 | 60.79% |
| JNJ190726P00142000 | 2019-07-18 11:41AM EDT | 142.00 | 10.24 | 9.30 | 12.60 | 0.00 | - | 1 | 1 | 65.48% |
| JNJ190726P00143000 | 2019-07-17 2:01PM EDT | 143.00 | 11.15 | 10.30 | 13.60 | 0.00 | - | 50 | 0 | 68.95% |
| JNJ190726P00144000 | 2019-07-12 2:55PM EDT | 144.00 | 10.10 | 11.30 | 14.40 | 0.00 | - | 2 | 0 | 66.94% |
| JNJ190726P00145000 | 2019-07-03 11:50AM EDT | 145.00 | 4.20 | 12.30 | 15.30 | 0.00 | - | 8 | 0 | 67.14% |
| JNJ190726P00146000 | 2019-07-05 9:35AM EDT | 146.00 | 5.25 | 13.30 | 16.45 | 0.00 | - | 2 | 0 | 74.71% |
| JNJ190726P00147000 | 2019-06-24 11:43AM EDT | 147.00 | 4.65 | 14.30 | 17.40 | 0.00 | - | - | 0 | 76.27% |
| JNJ190726P00148000 | 2019-06-26 10:11AM EDT | 148.00 | 7.21 | 15.30 | 18.60 | 0.00 | - | - | 0 | 85.16% |